Tscan Therapeutics Inc (TCRX) Historical Stock Data

1.01 ↓0.06 (-5.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TCRX is down -1.08% a day on average. There have been 15 days where Tscan Therapeutics Inc closed green and 15 days where TCRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.06	1.01	↓$0.05 (-4.72%)	1.01	1.08	364.08K
2025-12-11	1.04	1.07	↑$0.03 (2.88%)	1.01	1.09	263.75K
2025-12-10	1.00	1.03	↑$0.03 (3.00%)	0.99	1.05	432.47K
2025-12-09	1.00	1.02	↑$0.01 (1.50%)	1.00	1.05	623.35K
2025-12-08	1.09	1.00	↓$0.09 (-8.26%)	0.91	1.11	1.90M
2025-12-05	1.11	1.08	↓$0.03 (-2.70%)	1.05	1.11	0.96M
2025-12-04	1.04	1.09	↑$0.05 (4.81%)	0.99	1.11	1.15M
2025-12-03	0.96	1.02	↑$0.07 (6.81%)	0.94	1.03	764.88K
2025-12-02	1.01	0.95	↓$0.06 (-5.72%)	0.95	1.04	770.75K
2025-12-01	1.11	1.02	↓$0.09 (-8.11%)	1.01	1.11	819.35K
2025-11-28	1.19	1.11	↓$0.08 (-6.72%)	1.07	1.19	579.44K
2025-11-26	1.00	1.11	↑$0.11 (11.37%)	1.00	1.12	1.13M
2025-11-25	0.99	0.98	↓$0.01 (-1.20%)	0.94	1.01	633.66K
2025-11-24	0.97	0.99	↑$0.02 (2.08%)	0.94	1.02	727.35K
2025-11-21	0.98	0.96	↓$0.02 (-1.76%)	0.91	1.00	644.66K
2025-11-20	1.06	0.99	↓$0.07 (-7.06%)	0.97	1.09	515.16K
2025-11-19	0.98	1.03	↑$0.05 (4.64%)	0.96	1.05	0.93M
2025-11-18	0.99	0.99	↑$0.00 (0.01%)	0.96	1.04	772.31K
2025-11-17	1.09	0.97	↓$0.12 (-11.01%)	0.96	1.12	1.82M
2025-11-14	1.10	1.10	↑$0.00 (0.00%)	1.09	1.15	621.38K
2025-11-13	1.18	1.13	↓$0.05 (-4.24%)	1.11	1.21	515.53K
2025-11-12	1.22	1.19	↓$0.03 (-2.46%)	1.12	1.23	780.60K
2025-11-11	1.11	1.22	↑$0.11 (9.91%)	1.07	1.25	1.21M
2025-11-10	1.09	1.09	↑$0.00 (0.00%)	1.02	1.13	1.42M
2025-11-07	1.15	1.09	↓$0.06 (-5.22%)	1.07	1.16	727.78K
2025-11-06	1.11	1.16	↑$0.05 (4.50%)	1.08	1.17	770.09K
2025-11-05	1.12	1.14	↑$0.01 (1.34%)	1.09	1.16	817.82K
2025-11-04	1.17	1.12	↓$0.05 (-4.27%)	1.08	1.25	1.47M
2025-11-03	1.48	1.24	↓$0.24 (-16.22%)	1.10	1.48	5.24M
2025-10-31	1.86	1.94	↑$0.08 (4.30%)	1.85	1.97	214.81K